Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2009 | CNY | 2.0877 | 2.1439 | 2.0702 | 2.1351 | 2.1351 | +0.03 (+1.42%) | 19,241,672 |
17 Apr 2009 | CNY | 2.1965 | 2.2281 | 2.0877 | 2.1053 | 2.1053 | -0.126 (-5.66%) | 26,889,750 |
16 Apr 2009 | CNY | 2.3421 | 2.3421 | 2.2035 | 2.2316 | 2.2316 | -0.097 (-4.15%) | 31,664,662 |
15 Apr 2009 | CNY | 2.2807 | 2.4211 | 2.2632 | 2.3281 | 2.3281 | +0.089 (+4.00%) | 45,332,624 |
14 Apr 2009 | CNY | 2.114 | 2.2456 | 2.114 | 2.2386 | 2.2386 | +0.111 (+5.19%) | 22,977,657 |
13 Apr 2009 | CNY | 2.1667 | 2.2439 | 2.1018 | 2.1281 | 2.1281 | -0.03 (-1.38%) | 21,452,126 |
10 Apr 2009 | CNY | 2.114 | 2.1754 | 2.1088 | 2.1579 | 2.1579 | +0.06 (+2.85%) | 14,510,199 |
9 Apr 2009 | CNY | 2.0632 | 2.107 | 2.0088 | 2.0982 | 2.0982 | +0.019 (+0.92%) | 15,827,281 |
8 Apr 2009 | CNY | 2.1702 | 2.2807 | 2.0702 | 2.079 | 2.079 | -0.077 (-3.58%) | 28,761,954 |
7 Apr 2009 | CNY | 2.1737 | 2.2105 | 2.1053 | 2.1561 | 2.1561 | -0.049 (-2.23%) | 22,772,816 |
3 Apr 2009 | CNY | 2.0526 | 2.2474 | 2.0088 | 2.2053 | 2.2053 | +0.142 (+6.89%) | 38,237,395 |
2 Apr 2009 | CNY | 2.0333 | 2.1316 | 2.0333 | 2.0632 | 2.0632 | +0.088 (+4.44%) | 39,138,611 |
1 Apr 2009 | CNY | 1.8018 | 1.9754 | 1.8018 | 1.9754 | 1.9754 | +0.179 (+9.96%) | 19,481,078 |
31 Mar 2009 | CNY | 1.7772 | 1.8035 | 1.7368 | 1.7965 | 1.7965 | -0.012 (-0.68%) | 7,716,517 |
30 Mar 2009 | CNY | 1.7632 | 1.8175 | 1.7561 | 1.8088 | 1.8088 | +0.03 (+1.68%) | 9,906,582 |
27 Mar 2009 | CNY | 1.7702 | 1.8088 | 1.7561 | 1.779 | 1.779 | +0.002 (+0.10%) | 9,347,048 |
26 Mar 2009 | CNY | 1.7456 | 1.7825 | 1.7 | 1.7772 | 1.7772 | +0.042 (+2.43%) | 8,912,035 |
25 Mar 2009 | CNY | 1.8018 | 1.8123 | 1.7298 | 1.7351 | 1.7351 | -0.07 (-3.89%) | 9,603,474 |
24 Mar 2009 | CNY | 1.7175 | 1.8404 | 1.707 | 1.8053 | 1.8053 | +0.102 (+5.98%) | 18,453,841 |
23 Mar 2009 | CNY | 1.6632 | 1.714 | 1.6632 | 1.7035 | 1.7035 | +0.019 (+1.15%) | 10,175,537 |
20 Mar 2009 | CNY | 1.7316 | 1.7351 | 1.6491 | 1.6842 | 1.6842 | -0.046 (-2.64%) | 10,680,791 |
19 Mar 2009 | CNY | 1.6877 | 1.7316 | 1.6877 | 1.7298 | 1.7298 | +0.035 (+2.07%) | 8,550,256 |
18 Mar 2009 | CNY | 1.6983 | 1.7333 | 1.6947 | 1.6947 | 1.6947 | +0.002 (+0.10%) | 8,350,032 |
17 Mar 2009 | CNY | 1.6579 | 1.7105 | 1.6175 | 1.693 | 1.693 | +0.068 (+4.21%) | 10,348,498 |
16 Mar 2009 | CNY | 1.5825 | 1.6281 | 1.5702 | 1.6246 | 1.6246 | +0.018 (+1.10%) | 3,664,815 |
13 Mar 2009 | CNY | 1.6316 | 1.6667 | 1.6 | 1.607 | 1.607 | -0.021 (-1.30%) | 6,687,399 |
12 Mar 2009 | CNY | 1.6263 | 1.6316 | 1.5439 | 1.6281 | 1.6281 | +0.007 (+0.43%) | 8,461,068 |
11 Mar 2009 | CNY | 1.6842 | 1.7193 | 1.6158 | 1.6211 | 1.6211 | -0.026 (-1.60%) | 10,680,084 |
10 Mar 2009 | CNY | 1.5614 | 1.6509 | 1.5614 | 1.6474 | 1.6474 | +0.051 (+3.19%) | 7,483,165 |
9 Mar 2009 | CNY | 1.7386 | 1.7491 | 1.5965 | 1.5965 | 1.5965 | -0.125 (-7.24%) | 17,237,888 |